Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.60 | -2.57% | 4,500 | 0 | 0 |
20.90
23.35
22.75
|
2 tháng
(2024-07-22) |
1.25 | 5.81% | 15,900 | 0 | 0 |
20.50
23.35
22.75
|
3 tháng
(2024-06-24) |
0.40 | 1.79% | 47,000 | -600 | 0 |
20.25
23.35
22.75
|
6 tháng
(2024-03-25) |
0.75 | 3.41% | 179,100 | -622 | -0.0 |
20
26.20
22.75
|
12 tháng
(2023-09-26) |
5.34 | 30.66% | 323,600 | -6,022 | -0.1 |
15.89
26.20
22.75
|
24 tháng
(2022-10-03) |
3.87 | 20.48% | 477,800 | -11,662 | -1.5 |
13.86
26.20
22.75
|
36 tháng
(2021-10-06) |
1.64 | 7.76% | 862,100 | -20,914 | -5.5 |
13.86
27.29
22.75
|
60 tháng
(2019-10-17) |
7.26 | 46.87% | 1,278,270 | -11,814 | -5.3 |
11.91
27.29
22.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/08/2010 |
10.32
|
1,150 | 9.92 | 10.32 | 10.29 | 0 | 0 | 0 | |
27/08/2010 |
9.92
|
10 | 9.50 | 9.92 | 9.92 | 0 | 0 | 0 | |
26/08/2010 |
9.50
|
110 | 9.05 | 9.50 | 9.50 | 0 | 0 | 0 | |
25/08/2010 |
9.05
|
4,320 | 9.05 | 9.16 | 9.05 | 0 | 0 | 0 | |
24/08/2010 |
9.05
|
1,550 | 9.47 | 9.47 | 9.02 | 0 | 0 | 0 | |
23/08/2010 |
9.47
|
210 | 9.92 | 10.38 | 9.47 | 0 | 0 | 0 | |
20/08/2010 |
9.92
|
300 | 10.43 | 10.43 | 9.92 | 0 | 0 | 0 | |
19/08/2010 |
10.43
|
100 | 10.54 | 10.54 | 10.43 | 0 | 0 | 0 | |
18/08/2010 |
10.54
|
10 | 10.52 | 10.54 | 10.54 | 0 | 0 | 0 | |
17/08/2010 |
10.52
|
10 | 10.43 | 10.52 | 10.52 | 0 | 0 | 0 | |
16/08/2010 |
10.43
|
200 | 10.29 | 10.43 | 10.43 | 0 | 0 | 0 | |
13/08/2010 |
10.29
|
3,950 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
12/08/2010 |
10.29
|
710 | 10.57 | 10.57 | 10.07 | 0 | 0 | 0 | |
11/08/2010 |
10.57
|
10 | 10.43 | 10.57 | 10.57 | 0 | 0 | 0 | |
10/08/2010 |
10.43
|
400 | 10.01 | 10.43 | 10.38 | 0 | 0 | 0 | |
09/08/2010 |
10.01
|
2,430 | 10.43 | 10.43 | 10.01 | 0 | 0 | 0 | |
06/08/2010 |
10.43
|
310 | 10.46 | 10.46 | 9.98 | 0 | 0 | 0 | |
05/08/2010 |
10.46
|
700 | 10.88 | 10.88 | 10.43 | 0 | 0 | 0 | |
04/08/2010 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
03/08/2010 |
10.88
|
30 | 10.91 | 10.91 | 10.88 | 0 | 0 | 0 | |
02/08/2010 |
10.91
|
100 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
30/07/2010 |
10.91
|
1,110 | 10.85 | 10.94 | 10.57 | 0 | 0 | 0 | |
29/07/2010 |
10.85
|
700 | 10.57 | 10.85 | 10.85 | 0 | 0 | 0 | |
28/07/2010 |
10.57
|
720 | 11.11 | 11.11 | 10.57 | 0 | 0 | 0 | |
27/07/2010 |
11.11
|
700 | 11.16 | 11.16 | 10.85 | 0 | 0 | 0 | |
26/07/2010 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
23/07/2010 |
11.16
|
1,180 | 10.88 | 11.16 | 11.16 | 0 | 0 | 0 | |
22/07/2010 |
10.88
|
430 | 11.28 | 11.28 | 10.88 | 0 | 0 | 0 | |
21/07/2010 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
20/07/2010 |
11.28
|
5,190 | 11.28 | 11.28 | 10.85 | 0 | 0 | 0 | |
19/07/2010 |
11.28
|
3,000 | 11.25 | 11.28 | 11.00 | 0 | 0 | 0 | |
16/07/2010 |
11.25
|
2,000 | 11.22 | 11.25 | 11.00 | 0 | 0 | 0 | |
15/07/2010 |
11.22
|
3,940 | 11.14 | 11.22 | 10.88 | 0 | 0 | 0 | |
14/07/2010 |
11.14
|
3,860 | 11.14 | 11.25 | 11.00 | 0 | 0 | 0 | |
13/07/2010 |
11.14
|
5,100 | 11.00 | 11.25 | 11.00 | 0 | 0 | 0 | |
12/07/2010 |
11.00
|
2,300 | 11.00 | 11.14 | 11.00 | 0 | 0 | 0 | |
09/07/2010 |
11.00
|
6,420 | 11.14 | 11.14 | 10.97 | 0 | 200 | -0.0 | |
08/07/2010 |
11.14
|
3,000 | 11.14 | 11.19 | 11.14 | 0 | 0 | 0 | |
07/07/2010 |
11.14
|
6,000 | 11.11 | 11.22 | 11.11 | 0 | 0 | 0 | |
06/07/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) Thưởng cổ phiếu / Chia tách cổ phiếu: 6/1 (Volume + 16.67%, Ratio=0.17) | |||||||||
06/07/2010 |
11.11
|
10,610 | 10.71 | 11.22 | 10.71 | 0 | 0 | 0 | |
05/07/2010 |
10.71
|
9,670 | 10.24 | 10.73 | 10.57 | 230 | 0 | 0.0 | |
02/07/2010 |
10.24
|
11,650 | 10.24 | 10.24 | 10.15 | 30 | 0 | 0.0 | |
01/07/2010 |
10.24
|
31,230 | 10.57 | 11.02 | 10.06 | 30 | 0 | 0.0 | |
30/06/2010 |
10.57
|
8,280 | 10.62 | 11.13 | 10.48 | 30 | 0 | 0.0 | |
29/06/2010 |
10.62
|
7,070 | 10.60 | 11.02 | 10.62 | 30 | 0 | 0.0 | |
28/06/2010 |
10.60
|
3,330 | 10.57 | 11.06 | 10.60 | 500 | 0 | 0.0 | |
25/06/2010 |
10.57
|
620 | 10.68 | 10.68 | 10.48 | 0 | 0 | 0 | |
24/06/2010 |
10.68
|
770 | 10.51 | 10.68 | 10.57 | 0 | 0 | 0 | |
23/06/2010 |
10.51
|
100 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
22/06/2010 |
10.51
|
1,500 | 10.48 | 10.51 | 10.51 | 0 | 0 | 0 | |
21/06/2010 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
18/06/2010 |
10.48
|
20 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
17/06/2010 |
10.48
|
1,540 | 10.91 | 10.91 | 10.48 | 0 | 0 | 0 | |
16/06/2010 |
10.91
|
500 | 10.68 | 10.91 | 10.91 | 0 | 0 | 0 | |
15/06/2010 |
10.68
|
200 | 10.71 | 10.71 | 10.68 | 0 | 0 | 0 | |
14/06/2010 |
10.71
|
760 | 10.91 | 10.91 | 10.68 | 0 | 0 | 0 | |
11/06/2010 |
10.91
|
570 | 11.02 | 11.02 | 10.57 | 0 | 0 | 0 | |
10/06/2010 |
11.02
|
320 | 11.02 | 11.02 | 10.48 | 0 | 0 | 0 | |
09/06/2010 |
11.02
|
20 | 10.60 | 11.02 | 11.02 | 0 | 0 | 0 | |
08/06/2010 |
10.60
|
1,910 | 11.13 | 11.13 | 10.60 | 0 | 0 | 0 | |
07/06/2010 |
11.13
|
210 | 11.02 | 11.13 | 11.13 | 0 | 0 | 0 | |
04/06/2010 |
11.02
|
1,610 | 10.57 | 11.02 | 10.62 | 0 | 0 | 0 | |
03/06/2010 |
10.57
|
2,640 | 11.02 | 11.13 | 10.57 | 0 | 0 | 0 | |
02/06/2010 |
11.02
|
1,150 | 11.13 | 11.13 | 11.02 | 0 | 0 | 0 | |
01/06/2010 |
11.13
|
2,000 | 11.24 | 11.24 | 11.13 | 0 | 0 | 0 | |
31/05/2010 |
11.24
|
4,380 | 11.24 | 11.24 | 11.02 | 0 | 0 | 0 | |
28/05/2010 |
11.24
|
6,200 | 11.35 | 11.80 | 11.24 | 0 | 0 | 0 | |
27/05/2010 |
11.35
|
2,660 | 11.35 | 11.35 | 11.13 | 0 | 0 | 0 | |
26/05/2010 |
11.35
|
5,700 | 11.35 | 11.57 | 10.91 | 0 | 0 | 0 | |
25/05/2010 |
11.35
|
3,250 | 11.13 | 11.57 | 10.91 | 0 | 110 | -0.0 | |
24/05/2010 |
11.13
|
510 | 10.80 | 11.13 | 11.13 | 0 | 0 | 0 | |
21/05/2010 |
10.80
|
8,020 | 11.35 | 11.57 | 10.80 | 0 | 0 | 0 | |
20/05/2010 |
11.35
|
460 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
19/05/2010 |
11.35
|
150 | 11.80 | 11.80 | 11.35 | 0 | 0 | 0 | |
18/05/2010 |
11.80
|
910 | 11.69 | 11.80 | 11.80 | 0 | 0 | 0 | |
17/05/2010 |
11.69
|
790 | 11.80 | 12.13 | 11.69 | 0 | 0 | 0 | |
14/05/2010 |
11.80
|
1,600 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
13/05/2010 |
11.80
|
1,900 | 11.69 | 12.13 | 11.80 | 0 | 0 | 0 | |
12/05/2010 |
11.69
|
9,190 | 12.24 | 12.24 | 11.69 | 0 | 400 | -0.0 | |
11/05/2010 |
12.24
|
10,160 | 12.24 | 12.24 | 11.91 | 0 | 0 | 0 | |
10/05/2010 |
12.24
|
2,600 | 12.24 | 12.24 | 11.80 | 0 | 0 | 0 | |
07/05/2010 |
12.24
|
15,710 | 11.80 | 12.35 | 11.80 | 0 | 0 | 0 | |
06/05/2010 |
11.80
|
11,710 | 12.24 | 12.24 | 11.80 | 0 | 0 | 0 | |
05/05/2010 |
12.24
|
5,950 | 12.24 | 12.24 | 11.91 | 0 | 0 | 0 | |
04/05/2010 |
12.24
|
6,230 | 12.24 | 12.24 | 12.02 | 0 | 0 | 0 | |
29/04/2010 |
12.24
|
4,640 | 12.35 | 12.35 | 12.13 | 0 | 0 | 0 | |
28/04/2010 |
12.35
|
2,000 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
27/04/2010 |
12.35
|
9,480 | 12.46 | 12.46 | 12.02 | 0 | 0 | 0 | |
26/04/2010 |
12.46
|
3,720 | 12.46 | 12.46 | 12.02 | 0 | 0 | 0 | |
22/04/2010 |
12.46
|
3,510 | 12.46 | 12.46 | 12.24 | 0 | 0 | 0 | |
21/04/2010 |
12.46
|
4,100 | 12.35 | 12.46 | 12.35 | 0 | 0 | 0 | |
20/04/2010 |
12.35
|
1,800 | 12.46 | 12.46 | 12.02 | 0 | 0 | 0 | |
19/04/2010 |
12.46
|
3,200 | 12.46 | 12.46 | 12.24 | 0 | 0 | 0 | |
16/04/2010 |
12.46
|
10,760 | 12.46 | 12.46 | 12.02 | 0 | 0 | 0 | |
15/04/2010 |
12.46
|
1,100 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
14/04/2010 |
12.46
|
2,200 | 12.02 | 12.46 | 12.46 | 0 | 0 | 0 | |
13/04/2010 |
12.02
|
8,190 | 12.46 | 12.69 | 12.02 | 0 | 0 | 0 | |
12/04/2010 |
12.46
|
500 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
09/04/2010 |
12.46
|
1,190 | 12.46 | 12.46 | 12.02 | 0 | 0 | 0 | |
08/04/2010 |
12.46
|
4,240 | 12.46 | 12.46 | 12.02 | 0 | 0 | 0 |